Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.78 | 19.95 | 19.75 | 19.90 | 1,132,022 | -0.04(-0.18%) |
Jan 30, 2019 | 19.89 | 20.00 | 19.83 | 19.94 | 542,740 | +0.12(+0.62%) |
Jan 29, 2019 | 19.87 | 19.93 | 19.82 | 19.82 | 1,108,704 | +0.04(+0.18%) |
Jan 28, 2019 | 19.75 | 19.80 | 19.70 | 19.78 | 845,183 | -0.07(-0.36%) |
Jan 25, 2019 | 19.90 | 19.93 | 19.85 | 19.85 | 549,044 | +0.15(+0.76%) |
Jan 24, 2019 | 19.62 | 19.73 | 19.59 | 19.70 | 2,075,967 | +0.14(+0.73%) |
Jan 23, 2019 | 19.67 | 19.68 | 19.50 | 19.56 | 1,115,665 | +0.11(+0.59%) |
Jan 22, 2019 | 19.52 | 19.56 | 19.41 | 19.45 | 6,703,123 | -0.25(-1.28%) |
Jan 18, 2019 | 19.65 | 19.73 | 19.61 | 19.70 | 745,759 | +0.32(+1.67%) |
Jan 17, 2019 | 19.24 | 19.42 | 19.24 | 19.37 | 372,049 | +0.04(+0.22%) |
Jan 16, 2019 | 19.29 | 19.36 | 19.29 | 19.33 | 645,103 | +0.09(+0.45%) |
Jan 15, 2019 | 19.15 | 19.27 | 19.15 | 19.24 | 557,237 | +0.09(+0.49%) |
Jan 14, 2019 | 19.09 | 19.19 | 19.09 | 19.15 | 401,908 | -0.09(-0.48%) |
Jan 11, 2019 | 19.20 | 19.26 | 19.19 | 19.24 | 746,873 | -0.09(-0.48%) |
Jan 10, 2019 | 19.17 | 19.34 | 19.17 | 19.34 | 869,569 | +0.10(+0.52%) |
Jan 09, 2019 | 19.34 | 19.35 | 19.22 | 19.24 | 631,638 | +0.09(+0.45%) |
Jan 08, 2019 | 19.24 | 19.27 | 19.10 | 19.15 | 901,591 | +0.17(+0.87%) |
Jan 07, 2019 | 18.91 | 19.03 | 18.86 | 18.99 | 881,140 | -0.02(-0.11%) |
Jan 04, 2019 | 18.81 | 19.04 | 18.79 | 19.01 | 756,904 | +0.57(+3.12%) |
Jan 03, 2019 | 18.58 | 18.58 | 18.42 | 18.43 | 674,108 | -0.29(-1.53%) |
Jan 02, 2019 | 18.52 | 18.73 | 18.50 | 18.72 | 785,760 | +0.10(+0.54%) |
Dec 31, 2018 | 18.68 | 18.71 | 18.55 | 18.62 | 2,920,204 | +0.04(+0.23%) |
Dec 28, 2018 | 18.66 | 18.67 | 18.50 | 18.58 | 11,007,643 | +0.09(+0.47%) |
Dec 27, 2018 | 18.27 | 18.51 | 18.14 | 18.49 | 1,238,711 | -0.13(-0.69%) |
Dec 26, 2018 | 18.18 | 18.63 | 18.02 | 18.62 | 1,590,371 | +0.49(+2.72%) |
Dec 24, 2018 | 18.30 | 18.50 | 18.09 | 18.13 | 568,707 | -0.29(-1.55%) |
Dec 21, 2018 | 18.58 | 18.69 | 18.41 | 18.41 | 1,656,536 | -0.14(-0.73%) |
Dec 20, 2018 | 18.68 | 18.78 | 18.50 | 18.55 | 2,803,034 | -0.29(-1.52%) |
Dec 19, 2018 | 19.02 | 19.15 | 18.76 | 18.83 | 3,069,367 | -0.14(-0.71%) |
Dec 18, 2018 | 19.01 | 19.08 | 18.93 | 18.97 | 594,121 | +0.02(+0.11%) |
Dec 17, 2018 | 19.05 | 19.10 | 18.87 | 18.95 | 4,953,485 | -0.24(-1.23%) |
Dec 14, 2018 | 19.24 | 19.32 | 19.17 | 19.18 | 692,674 | -0.15(-0.78%) |
Dec 13, 2018 | 19.42 | 19.47 | 19.31 | 19.33 | 1,077,727 | -0.01(-0.07%) |
Dec 12, 2018 | 19.38 | 19.45 | 19.34 | 19.35 | 736,113 | +0.27(+1.42%) |
Dec 11, 2018 | 19.18 | 19.18 | 18.95 | 19.08 | 699,906 | +0.11(+0.56%) |
Dec 10, 2018 | 18.95 | 19.03 | 18.75 | 18.97 | 810,286 | -0.03(-0.15%) |
Dec 07, 2018 | 19.27 | 19.33 | 18.93 | 19.00 | 974,647 | -0.25(-1.30%) |
Dec 06, 2018 | 19.12 | 19.27 | 18.93 | 19.25 | 1,074,389 | -0.30(-1.53%) |
Dec 04, 2018 | 19.94 | 19.97 | 19.55 | 19.55 | 748,985 | -0.51(-2.56%) |
Dec 03, 2018 | 20.12 | 20.12 | 20.00 | 20.06 | 697,732 | +0.17(+0.86%) |
Nov 30, 2018 | 19.79 | 19.89 | 19.77 | 19.89 | 748,004 | +0.01(+0.07%) |
Nov 29, 2018 | 19.89 | 19.94 | 19.82 | 19.88 | 571,243 | -0.12(-0.61%) |
Nov 28, 2018 | 19.85 | 20.02 | 19.77 | 20.00 | 480,252 | +0.16(+0.79%) |
Nov 27, 2018 | 19.76 | 19.85 | 19.71 | 19.84 | 462,196 | -0.03(-0.14%) |
Nov 26, 2018 | 19.78 | 19.88 | 19.77 | 19.87 | 480,955 | +0.30(+1.53%) |
Nov 23, 2018 | 19.47 | 19.60 | 19.47 | 19.57 | 255,358 | -0.08(-0.40%) |
Nov 21, 2018 | 19.65 | 19.65 | 19.65 | 0 | +0.24(+1.21%) | |
Nov 20, 2018 | 19.43 | 19.52 | 19.34 | 19.41 | 695,425 | -0.28(-1.41%) |
Nov 19, 2018 | 19.91 | 19.92 | 19.66 | 19.69 | 452,123 | -0.27(-1.36%) |
Nov 16, 2018 | 19.80 | 19.99 | 19.76 | 19.96 | 644,348 | -0.11(-0.57%) |
Nov 15, 2018 | 19.90 | 20.09 | 19.78 | 20.07 | 618,381 | +0.02(+0.11%) |
Nov 14, 2018 | 20.22 | 20.24 | 19.96 | 20.05 | 878,822 | +0.04(+0.18%) |
Nov 13, 2018 | 19.98 | 20.15 | 19.96 | 20.02 | 1,662,485 | +0.11(+0.54%) |
Nov 12, 2018 | 20.05 | 20.05 | 19.90 | 19.91 | 472,384 | -0.29(-1.41%) |
Nov 09, 2018 | 20.15 | 20.22 | 20.08 | 20.20 | 1,703,181 | -0.01(-0.04%) |
Nov 08, 2018 | 20.25 | 20.30 | 20.17 | 20.20 | 1,110,023 | -0.18(-0.88%) |
Nov 07, 2018 | 20.26 | 20.40 | 20.21 | 20.38 | 884,855 | +0.24(+1.21%) |
Nov 06, 2018 | 20.01 | 20.15 | 20.01 | 20.14 | 1,241,249 | +0.05(+0.25%) |
Nov 05, 2018 | 20.15 | 20.17 | 20.05 | 20.09 | 486,043 | -0.09(-0.46%) |
Nov 02, 2018 | 20.26 | 20.31 | 20.06 | 20.18 | 1,082,785 | +0.14(+0.68%) |